Skip to main content
logo
Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
25.30
+0.59 (2.39%)
At close: Sep 4, 2026, 4:00 PM EDT
25.62
+0.32 (1.27%)
After-hours: Sep 4, 2026, 7:21 PM EDT

ANEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202625.3426.1324.7325.3025.302.40%29,932
Sep 3, 202623.0024.8422.3524.7124.715.70%42,394
Sep 2, 202624.0124.2622.9423.3823.38-4.00%31,828
Sep 1, 202625.8825.8824.1224.3524.35-6.24%26,995
Aug 31, 202626.0126.4925.6525.9725.970.04%21,885
Aug 28, 202626.8226.8225.7825.9625.96-6.05%38,176
Aug 27, 202628.8528.8527.0227.6327.63-0.42%32,222
Aug 26, 202625.5028.1325.3927.7527.7511.60%128,601
Aug 25, 202625.1625.2524.2524.8624.862.91%19,166
Aug 24, 202623.7124.6723.6224.1624.16-1.18%39,794
Aug 21, 202623.4124.7923.2424.4524.455.48%58,440
Aug 20, 202623.8223.9723.1123.1823.18-2.67%32,205
Aug 19, 202625.5325.5323.3323.8123.81-6.71%47,624
Aug 18, 202626.1726.9624.6325.5325.53-9.21%48,812
Aug 17, 202627.8128.1427.2328.1128.112.99%122,906
Aug 14, 202629.0629.0627.1527.3027.30-5.14%36,604
Aug 13, 202630.3030.4728.6128.7828.77-5.55%68,128
Aug 12, 202628.9130.8328.8730.4730.4712.30%176,483
Aug 11, 202626.3527.5225.3327.1327.136.48%119,797
Aug 10, 202625.9026.6524.4525.4825.483.20%60,898
Aug 7, 202627.2727.2724.5124.6924.69-3.89%118,853
Aug 6, 202626.0127.0425.0825.6925.69-5.94%95,304
Aug 5, 202630.8831.7425.6227.3127.317.99%620,529
Aug 4, 202624.9026.3824.6725.2925.295.22%378,597
Aug 3, 202621.9524.2621.0824.0424.045.17%94,661
Jul 31, 202622.1523.4821.7222.8622.8611.82%54,228
Jul 30, 202619.5620.7219.4620.4420.4415.84%43,587
Jul 29, 202619.7919.7917.4617.6417.64-13.75%62,528
Jul 28, 202619.4120.5318.0220.4620.46-1.22%65,845
Jul 27, 202621.9022.1619.6820.7120.71-3.90%24,490
Jul 24, 202621.8022.4120.8621.5521.55-2.75%20,414
Jul 23, 202621.6422.7821.5922.1622.160.98%39,584
Jul 22, 202621.2222.2121.0421.9521.950.85%27,843
Jul 21, 202621.5222.5121.5121.7621.766.13%49,748
Jul 20, 202620.7621.3520.4120.5020.500.66%30,747
Jul 17, 202618.8820.9917.7520.3720.370.39%63,760
Jul 16, 202620.0020.5119.2620.2920.29-4.20%163,024
Jul 15, 202624.5524.5519.8421.1821.18-11.64%96,305
Jul 14, 202624.3324.8222.9623.9723.971.48%186,386
Jul 13, 202625.3925.9023.5523.6223.62-6.38%209,470
Jul 10, 202624.4125.4424.3325.2325.232.23%174,229
Jul 9, 202625.2926.0023.4224.6824.684.14%440,384
Jul 8, 202619.6923.7619.6923.7023.7017.50%541,660
Jul 7, 202620.8620.8619.3020.1720.17-7.43%84,471
Jul 6, 202619.3922.8519.2521.7921.7915.78%129,065
Jul 2, 202620.0820.6318.1218.8218.82-8.43%85,492
Jul 1, 202619.7921.4018.9520.5520.55-3.82%95,213
Jun 30, 202620.1321.9819.7121.3721.377.33%117,398
Jun 29, 202618.7120.2917.8619.9119.917.74%115,624
Jun 26, 202618.9319.2017.7818.4818.48-9.63%114,682